667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,200300,2651897440,6750,6750,6750,6750,0
|
|
20240604,200200,2651897440,6750,6750,6750,6750,0
|
|
20240604,200100,2651897440,6750,6750,6750,6750,0
|
|
20240604,200000,2651897440,6750,6750,6750,6750,0
|
|
20240604,195900,2651897440,6750,6750,6750,6750,0
|
|
20240604,195800,2651897440,6750,6750,6750,6750,0
|
|
20240604,195700,2651897440,6750,6750,6750,6750,0
|
|
20240604,195600,2651897440,6750,6750,6750,6750,0
|
|
20240604,195500,2651897440,6750,6750,6750,6750,0
|
|
20240604,195400,2651897440,6750,6750,6750,6750,0
|
|
20240604,195300,2651897440,6750,6750,6750,6750,0
|
|
20240604,195200,2651897440,6750,6750,6750,6750,0
|
|
20240604,195100,2651897440,6750,6750,6750,6750,0
|
|
20240604,195000,2651897440,6750,6750,6750,6750,0
|
|
20240604,194900,2651897440,6750,6750,6750,6750,0
|
|
20240604,194800,2651897440,6750,6750,6750,6750,0
|
|
20240604,194700,2651897440,6750,6750,6750,6750,0
|
|
20240604,194600,2651897440,6750,6750,6750,6750,0
|
|
20240604,194500,2651897440,6750,6750,6750,6750,0
|
|
20240604,194400,2651897440,6750,6750,6750,6750,0
|
|
20240604,194300,2651897440,6750,6750,6750,6750,0
|
|
20240604,194200,2651897440,6750,6750,6750,6750,0
|
|
20240604,194100,2651897440,6750,6750,6750,6750,0
|
|
20240604,194000,2651897440,6750,6750,6750,6750,0
|
|
20240604,193900,2651897440,6750,6750,6750,6750,0
|
|
20240604,193800,2651897440,6750,6750,6750,6750,0
|
|
20240604,193700,2651897440,6750,6750,6750,6750,0
|
|
20240604,193600,2651897440,6750,6750,6750,6750,0
|
|
20240604,193500,2651897440,6750,6750,6750,6750,0
|
|
20240604,193400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,193300,2651897440,6750,6750,6750,6750,0
|
|
20240604,193200,2651897440,6750,6750,6750,6750,0
|
|
20240604,193100,2651897440,6750,6750,6750,6750,0
|
|
20240604,193000,2651897440,6750,6750,6750,6750,0
|
|
20240604,192900,2651897440,6750,6750,6750,6750,0
|
|
20240604,192800,2651897440,6750,6750,6750,6750,0
|
|
20240604,192700,2651897440,6750,6750,6750,6750,0
|
|
20240604,192600,2651897440,6750,6750,6750,6750,0
|
|
20240604,192500,2651897440,6750,6750,6750,6750,0
|
|
20240604,192400,2651897440,6750,6750,6750,6750,0
|
|
20240604,192300,2651897440,6750,6750,6750,6750,0
|
|
20240604,192200,2651897440,6750,6750,6750,6750,0
|
|
20240604,192100,2651897440,6750,6750,6750,6750,0
|
|
20240604,192000,2651897440,6750,6750,6750,6750,0
|
|
20240604,191900,2651897440,6750,6750,6750,6750,0
|
|
20240604,191800,2651897440,6750,6750,6750,6750,0
|
|
20240604,191700,2651897440,6750,6750,6750,6750,0
|
|
20240604,191600,2651897440,6750,6750,6750,6750,0
|
|
20240604,191500,2651897440,6750,6750,6750,6750,0
|
|
20240604,191400,2651897440,6750,6750,6750,6750,0
|
|
20240604,191300,2651897440,6750,6750,6750,6750,0
|
|
20240604,191200,2651897440,6750,6750,6750,6750,0
|
|
20240604,191100,2651897440,6750,6750,6750,6750,0
|
|
20240604,191000,2651897440,6750,6750,6750,6750,0
|
|
20240604,190900,2651897440,6750,6750,6750,6750,0
|
|
20240604,190800,2651897440,6750,6750,6750,6750,0
|
|
20240604,190700,2651897440,6750,6750,6750,6750,0
|
|
20240604,190600,2651897440,6750,6750,6750,6750,0
|
|
20240604,190500,2651897440,6750,6750,6750,6750,0
|
|
20240604,190400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,190300,2651897440,6750,6750,6750,6750,0
|
|
20240604,190200,2651897440,6750,6750,6750,6750,0
|
|
20240604,190100,2651897440,6750,6750,6750,6750,0
|
|
20240604,190000,2651897440,6750,6750,6750,6750,0
|
|
20240604,185900,2651897440,6750,6750,6750,6750,0
|
|
20240604,185800,2651897440,6750,6750,6750,6750,0
|
|
20240604,185700,2651897440,6750,6750,6750,6750,0
|
|
20240604,185600,2651897440,6750,6750,6750,6750,0
|
|
20240604,185500,2651897440,6750,6750,6750,6750,0
|
|
20240604,185400,2651897440,6750,6750,6750,6750,0
|
|
20240604,185300,2651897440,6750,6750,6750,6750,0
|
|
20240604,185200,2651897440,6750,6750,6750,6750,0
|
|
20240604,185100,2651897440,6750,6750,6750,6750,0
|
|
20240604,185000,2651897440,6750,6750,6750,6750,0
|
|
20240604,184900,2651897440,6750,6750,6750,6750,0
|
|
20240604,184800,2651897440,6750,6750,6750,6750,0
|
|
20240604,184700,2651897440,6750,6750,6750,6750,0
|
|
20240604,184600,2651897440,6750,6750,6750,6750,0
|
|
20240604,184500,2651897440,6750,6750,6750,6750,0
|
|
20240604,184400,2651897440,6750,6750,6750,6750,0
|
|
20240604,184300,2651897440,6750,6750,6750,6750,0
|
|
20240604,184200,2651897440,6750,6750,6750,6750,0
|
|
20240604,184100,2651897440,6750,6750,6750,6750,0
|
|
20240604,184000,2651897440,6750,6750,6750,6750,0
|
|
20240604,183900,2651897440,6750,6750,6750,6750,0
|
|
20240604,183800,2651897440,6750,6750,6750,6750,0
|
|
20240604,183700,2651897440,6750,6750,6750,6750,0
|
|
20240604,183600,2651897440,6750,6750,6750,6750,0
|
|
20240604,183500,2651897440,6750,6750,6750,6750,0
|
|
20240604,183400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,183300,2651897440,6750,6750,6750,6750,0
|
|
20240604,183200,2651897440,6750,6750,6750,6750,0
|
|
20240604,183100,2651897440,6750,6750,6750,6750,0
|
|
20240604,183000,2651897440,6750,6750,6750,6750,0
|
|
20240604,182900,2651897440,6750,6750,6750,6750,0
|
|
20240604,182800,2651897440,6750,6750,6750,6750,0
|
|
20240604,182700,2651897440,6750,6750,6750,6750,0
|
|
20240604,182600,2651897440,6750,6750,6750,6750,0
|
|
20240604,182500,2651897440,6750,6750,6750,6750,0
|
|
20240604,182400,2651897440,6750,6750,6750,6750,0
|
|
20240604,182300,2651897440,6750,6750,6750,6750,0
|
|
20240604,182200,2651897440,6750,6750,6750,6750,0
|
|
20240604,182100,2651897440,6750,6750,6750,6750,0
|
|
20240604,182000,2651897440,6750,6750,6750,6750,0
|
|
20240604,181900,2651897440,6750,6750,6750,6750,0
|
|
20240604,181800,2651897440,6750,6750,6750,6750,0
|
|
20240604,181700,2651897440,6750,6750,6750,6750,0
|
|
20240604,181600,2651897440,6750,6750,6750,6750,0
|
|
20240604,181500,2651897440,6750,6750,6750,6750,0
|
|
20240604,181400,2651897440,6750,6750,6750,6750,0
|
|
20240604,181300,2651897440,6750,6750,6750,6750,0
|
|
20240604,181200,2651897440,6750,6750,6750,6750,0
|
|
20240604,181100,2651897440,6750,6750,6750,6750,0
|
|
20240604,181000,2651897440,6750,6750,6750,6750,0
|
|
20240604,180900,2651897440,6750,6750,6750,6750,0
|
|
20240604,180800,2651897440,6750,6750,6750,6750,0
|
|
20240604,180700,2651897440,6750,6750,6750,6750,0
|
|
20240604,180600,2651897440,6750,6750,6750,6750,0
|
|
20240604,180500,2651897440,6750,6750,6750,6750,0
|
|
20240604,180400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,180300,2651897440,6750,6750,6750,6750,0
|
|
20240604,180200,2651897440,6750,6750,6750,6750,0
|
|
20240604,180100,2651897440,6750,6750,6750,6750,0
|
|
20240604,180000,2651897440,6750,6750,6750,6750,0
|
|
20240604,175900,2651897440,6750,6750,6750,6750,0
|
|
20240604,175800,2651897440,6750,6750,6750,6750,0
|
|
20240604,175700,2651897440,6750,6750,6750,6750,0
|
|
20240604,175600,2651897440,6750,6750,6750,6750,0
|
|
20240604,175500,2651897440,6750,6750,6750,6750,0
|
|
20240604,175400,2651897440,6750,6750,6750,6750,0
|
|
20240604,175300,2651897440,6750,6750,6750,6750,0
|
|
20240604,175200,2651897440,6750,6750,6750,6750,0
|
|
20240604,175100,2651897440,6750,6750,6750,6750,0
|
|
20240604,175000,2651897440,6750,6750,6750,6750,0
|
|
20240604,174900,2651897440,6750,6750,6750,6750,0
|
|
20240604,174800,2651897440,6750,6750,6750,6750,0
|
|
20240604,174700,2651897440,6750,6750,6750,6750,0
|
|
20240604,174600,2651897440,6750,6750,6750,6750,0
|
|
20240604,174500,2651897440,6750,6750,6750,6750,0
|
|
20240604,174400,2651897440,6750,6750,6750,6750,0
|
|
20240604,174300,2651897440,6750,6750,6750,6750,0
|
|
20240604,174200,2651897440,6750,6750,6750,6750,0
|
|
20240604,174100,2651897440,6750,6750,6750,6750,0
|
|
20240604,174000,2651897440,6750,6750,6750,6750,0
|
|
20240604,173900,2651897440,6750,6750,6750,6750,0
|
|
20240604,173800,2651897440,6750,6750,6750,6750,0
|
|
20240604,173700,2651897440,6750,6750,6750,6750,0
|
|
20240604,173600,2651897440,6750,6750,6750,6750,0
|
|
20240604,173500,2651897440,6750,6750,6750,6750,0
|
|
20240604,173400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,173300,2651897440,6750,6750,6750,6750,0
|
|
20240604,173200,2651897440,6750,6750,6750,6750,0
|
|
20240604,173100,2651897440,6750,6750,6750,6750,0
|
|
20240604,173000,2651897440,6750,6750,6750,6750,0
|
|
20240604,172900,2651897440,6750,6750,6750,6750,0
|
|
20240604,172800,2651897440,6750,6750,6750,6750,0
|
|
20240604,172700,2651897440,6750,6750,6750,6750,0
|
|
20240604,172600,2651897440,6750,6750,6750,6750,0
|
|
20240604,172500,2651897440,6750,6750,6750,6750,0
|
|
20240604,172400,2651897440,6750,6750,6750,6750,0
|
|
20240604,172300,2651897440,6750,6750,6750,6750,0
|
|
20240604,172200,2651897440,6750,6750,6750,6750,0
|
|
20240604,172100,2651897440,6750,6750,6750,6750,0
|
|
20240604,172000,2651897440,6750,6750,6750,6750,0
|
|
20240604,171900,2651897440,6750,6750,6750,6750,0
|
|
20240604,171800,2651897440,6750,6750,6750,6750,0
|
|
20240604,171700,2651897440,6750,6750,6750,6750,0
|
|
20240604,171600,2651897440,6750,6750,6750,6750,0
|
|
20240604,171500,2651897440,6750,6750,6750,6750,0
|
|
20240604,171400,2651897440,6750,6750,6750,6750,0
|
|
20240604,171300,2651897440,6750,6750,6750,6750,0
|
|
20240604,171200,2651897440,6750,6750,6750,6750,0
|
|
20240604,171100,2651897440,6750,6750,6750,6750,0
|
|
20240604,171000,2651897440,6750,6750,6750,6750,0
|
|
20240604,170900,2651897440,6750,6750,6750,6750,0
|
|
20240604,170800,2651897440,6750,6750,6750,6750,0
|
|
20240604,170700,2651897440,6750,6750,6750,6750,0
|
|
20240604,170600,2651897440,6750,6750,6750,6750,0
|
|
20240604,170500,2651897440,6750,6750,6750,6750,0
|
|
20240604,170400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,170300,2651897440,6750,6750,6750,6750,0
|
|
20240604,170200,2651897440,6750,6750,6750,6750,0
|
|
20240604,170100,2651897440,6750,6750,6750,6750,0
|
|
20240604,170000,2651897440,6750,6750,6750,6750,0
|
|
20240604,165900,2651897440,6750,6750,6750,6750,0
|
|
20240604,165800,2651897440,6750,6750,6750,6750,0
|
|
20240604,165700,2651897440,6750,6750,6750,6750,0
|
|
20240604,165600,2651897440,6750,6750,6750,6750,0
|
|
20240604,165500,2651897440,6750,6750,6750,6750,0
|
|
20240604,165400,2651897440,6750,6750,6750,6750,0
|
|
20240604,165300,2651897440,6750,6750,6750,6750,0
|
|
20240604,165200,2651897440,6750,6750,6750,6750,0
|
|
20240604,165100,2651897440,6750,6750,6750,6750,0
|
|
20240604,165000,2651897440,6750,6750,6750,6750,0
|
|
20240604,164900,2651897440,6750,6750,6750,6750,0
|
|
20240604,164800,2651897440,6750,6750,6750,6750,0
|
|
20240604,164700,2651897440,6750,6750,6750,6750,0
|
|
20240604,164600,2651897440,6750,6750,6750,6750,0
|
|
20240604,164500,2651897440,6750,6750,6750,6750,0
|
|
20240604,164400,2651897440,6750,6750,6750,6750,0
|
|
20240604,164300,2651897440,6750,6750,6750,6750,0
|
|
20240604,164200,2651897440,6750,6750,6750,6750,0
|
|
20240604,164100,2651897440,6750,6750,6750,6750,0
|
|
20240604,164000,2651897440,6750,6750,6750,6750,0
|
|
20240604,163900,2651897440,6750,6750,6750,6750,0
|
|
20240604,163800,2651897440,6750,6750,6750,6750,0
|
|
20240604,163700,2651897440,6750,6750,6750,6750,0
|
|
20240604,163600,2651897440,6750,6750,6750,6750,0
|
|
20240604,163500,2651897440,6750,6750,6750,6750,0
|
|
20240604,163400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,163300,2651897440,6750,6750,6750,6750,0
|
|
20240604,163200,2651897440,6750,6750,6750,6750,0
|
|
20240604,163100,2651897440,6750,6750,6750,6750,0
|
|
20240604,163000,2651897440,6750,6750,6750,6750,0
|
|
20240604,162900,2651897440,6750,6750,6750,6750,0
|
|
20240604,162800,2651897440,6750,6750,6750,6750,0
|
|
20240604,162700,2651897440,6750,6750,6750,6750,0
|
|
20240604,162600,2651897440,6750,6750,6750,6750,0
|
|
20240604,162500,2651897440,6750,6750,6750,6750,0
|
|
20240604,162400,2651897440,6750,6750,6750,6750,0
|
|
20240604,162300,2651897440,6750,6750,6750,6750,0
|
|
20240604,162200,2651897440,6750,6750,6750,6750,0
|
|
20240604,162100,2651897440,6750,6750,6750,6750,0
|
|
20240604,162000,2651897440,6750,6750,6750,6750,0
|
|
20240604,161900,2651897440,6750,6750,6750,6750,0
|
|
20240604,161800,2651897440,6750,6750,6750,6750,0
|
|
20240604,161700,2651897440,6750,6750,6750,6750,0
|
|
20240604,161600,2651897440,6750,6750,6750,6750,0
|
|
20240604,161500,2651897440,6750,6750,6750,6750,0
|
|
20240604,161400,2651897440,6750,6750,6750,6750,0
|
|
20240604,161300,2651897440,6750,6750,6750,6750,0
|
|
20240604,161200,2651897440,6750,6750,6750,6750,0
|
|
20240604,161100,2651897440,6750,6750,6750,6750,0
|
|
20240604,161000,2651897440,6750,6750,6750,6750,0
|
|
20240604,160900,2651897440,6750,6750,6750,6750,0
|
|
20240604,160800,2651897440,6750,6750,6750,6750,0
|
|
20240604,160700,2651897440,6750,6750,6750,6750,0
|
|
20240604,160600,2651897440,6750,6750,6750,6750,0
|
|
20240604,160500,2651897440,6750,6750,6750,6750,0
|
|
20240604,160400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,160300,2651897440,6750,6750,6750,6750,0
|
|
20240604,160200,2651897440,6750,6750,6750,6750,0
|
|
20240604,160100,2651897440,6750,6750,6750,6750,0
|
|
20240604,160000,2651897440,6750,6750,6750,6750,0
|
|
20240604,155900,2651897440,6750,6750,6750,6750,0
|
|
20240604,155800,2651897440,6750,6750,6750,6750,0
|
|
20240604,155700,2651897440,6750,6750,6750,6750,0
|
|
20240604,155600,2651897440,6750,6750,6750,6750,0
|
|
20240604,155500,2651897440,6750,6750,6750,6750,0
|
|
20240604,155400,2651897440,6750,6750,6750,6750,0
|
|
20240604,155300,2651897440,6750,6750,6750,6750,0
|
|
20240604,155200,2651897440,6750,6750,6750,6750,0
|
|
20240604,155100,2651897440,6750,6750,6750,6750,0
|
|
20240604,155000,2651897440,6750,6750,6750,6750,0
|
|
20240604,154900,2651897440,6750,6750,6750,6750,0
|
|
20240604,154800,2651897440,6750,6750,6750,6750,0
|
|
20240604,154700,2651897440,6750,6750,6750,6750,0
|
|
20240604,154600,2651897440,6750,6750,6750,6750,0
|
|
20240604,154500,2651897440,6750,6750,6750,6750,0
|
|
20240604,154400,2651897440,6750,6750,6750,6750,0
|
|
20240604,154300,2651897440,6750,6750,6750,6750,0
|
|
20240604,154200,2651897440,6750,6750,6750,6750,0
|
|
20240604,154100,2651897440,6750,6750,6750,6750,0
|
|
20240604,154000,2651897440,6750,6750,6750,6750,0
|
|
20240604,153900,2651897440,6750,6750,6750,6750,0
|
|
20240604,153800,2651897440,6750,6750,6750,6750,0
|
|
20240604,153700,2651897440,6750,6750,6750,6750,0
|
|
20240604,153600,2651897440,6750,6750,6750,6750,0
|
|
20240604,153500,2651897440,6750,6750,6750,6750,0
|
|
20240604,153400,2651897440,6750,6750,6750,6750,3123
|
|
20240604,153300,2651897440,6750,6750,6750,6750,0
|
|
20240604,153200,2651897440,6750,6750,6750,6750,0
|
|
20240604,153100,2651897440,6750,6750,6750,6750,0
|
|
20240604,153000,2651897440,6750,6750,6750,6750,3123
|
|
20240604,152900,2630817190,6800,6800,6800,6800,0
|
|
20240604,152800,2630817190,6800,6800,6800,6800,0
|
|
20240604,152700,2630817190,6800,6800,6800,6800,0
|
|
20240604,152600,2630817190,6800,6800,6800,6800,0
|
|
20240604,152500,2630817190,6800,6800,6800,6800,0
|
|
20240604,152400,2630817190,6800,6800,6800,6800,0
|
|
20240604,152300,2630817190,6800,6800,6800,6800,0
|
|
20240604,152200,2630817190,6800,6800,6800,6800,0
|
|
20240604,152100,2630817190,6800,6800,6800,6800,0
|
|
20240604,152000,2630817190,6800,6800,6800,6800,0
|
|
20240604,151900,2630817190,6800,6770,6800,6760,117
|
|
20240604,151800,2630024890,6770,6800,6800,6770,132
|
|
20240604,151700,2629129900,6800,6800,6800,6800,31
|
|
20240604,151600,2628919100,6770,6790,6790,6770,908
|
|
20240604,151500,2622768550,6790,6800,6800,6790,88
|
|
20240604,151400,2622170540,6800,6800,6800,6800,5
|
|
20240604,151300,2622136540,6790,6790,6790,6790,0
|
|
20240604,151200,2622136540,6790,6800,6800,6790,50
|
|
20240604,151100,2621796830,6800,6800,6800,6800,2
|
|
20240604,151000,2621783230,6790,6790,6790,6790,53
|
|
20240604,150900,2621423360,6790,6790,6790,6790,47
|
|
20240604,150800,2621104230,6810,6810,6810,6810,3
|
|
20240604,150700,2621083800,6800,6800,6800,6800,62
|
|
20240604,150600,2620662200,6810,6810,6810,6810,1
|
|
20240604,150500,2620655390,6790,6790,6790,6790,0
|
|
20240604,150400,2620655390,6790,6790,6790,6790,0
|
|
20240604,150300,2620655390,6790,6790,6790,6790,0
|
|
20240604,150200,2620655390,6790,6800,6800,6790,707
|
|
20240604,150100,2615853720,6810,6810,6810,6810,1
|
|
20240604,150000,2615846910,6800,6800,6800,6800,34
|
|
20240604,145900,2615615710,6800,6800,6800,6800,22
|
|
20240604,145800,2615466110,6800,6800,6800,6800,0
|
|
20240604,145700,2615466110,6800,6800,6800,6800,0
|
|
20240604,145600,2615466110,6800,6800,6800,6800,300
|
|
20240604,145500,2613426110,6790,6790,6790,6790,0
|
|
20240604,145400,2613426110,6790,6790,6790,6790,0
|
|
20240604,145300,2613426110,6790,6790,6790,6790,0
|
|
20240604,145200,2613426110,6790,6790,6790,6790,0
|
|
20240604,145100,2613426110,6790,6790,6790,6790,0
|
|
20240604,145000,2613426110,6790,6780,6790,6780,44
|
|
20240604,144900,2613127770,6780,6780,6780,6780,449
|
|
20240604,144800,2610083550,6780,6780,6780,6780,640
|
|
20240604,144700,2605744350,6790,6790,6790,6790,684
|
|
20240604,144600,2601099990,6800,6800,6800,6800,0
|
|
20240604,144500,2601099990,6800,6800,6800,6800,0
|
|
20240604,144400,2601099990,6800,6800,6800,6800,1
|
|
20240604,144300,2601093190,6800,6780,6800,6780,34
|
|
20240604,144200,2600862650,6780,6800,6800,6780,136
|
|
20240604,144100,2599939010,6810,6790,6810,6790,229
|
|
20240604,144000,2598381520,6780,6780,6780,6780,0
|
|
20240604,143900,2598381520,6780,6780,6780,6780,150
|
|
20240604,143800,2597364520,6780,6790,6790,6780,113
|
|
20240604,143700,2596598200,6790,6790,6790,6790,21
|
|
20240604,143600,2596455610,6780,6790,6790,6780,573
|
|
20240604,143500,2592569340,6790,6790,6790,6790,1
|
|
20240604,143400,2592562550,6810,6810,6810,6810,501
|
|
20240604,143300,2589150740,6810,6780,6810,6780,197
|
|
20240604,143200,2587815050,6810,6810,6810,6810,6
|
|
20240604,143100,2587774190,6810,6810,6810,6810,501
|
|
20240604,143000,2584362380,6780,6800,6800,6780,1530
|
|
20240604,142900,2573979470,6800,6810,6810,6800,2210
|
|
20240604,142800,2558950740,6810,6820,6820,6810,2380
|
|
20240604,142700,2542742670,6820,6820,6820,6820,203
|
|
20240604,142600,2541358210,6820,6820,6820,6820,7
|
|
20240604,142500,2541310470,6810,6810,6810,6810,5
|
|
20240604,142400,2541276420,6810,6810,6810,6810,0
|
|
20240604,142300,2541276420,6810,6820,6820,6810,291
|
|
20240604,142200,2539291820,6810,6820,6820,6810,122
|
|
20240604,142100,2538459820,6820,6820,6820,6820,3
|
|
20240604,142000,2538439360,6830,6830,6830,6830,0
|
|
20240604,141900,2538439360,6830,6830,6830,6830,0
|
|
20240604,141800,2538439360,6830,6820,6830,6820,210
|
|
20240604,141700,2537005690,6820,6820,6820,6820,0
|
|
20240604,141600,2537005690,6820,6820,6820,6820,10
|
|
20240604,141500,2536937490,6810,6810,6810,6810,0
|
|
20240604,141400,2536937490,6810,6820,6820,6810,557
|
|
20240604,141300,2533140320,6810,6810,6810,6810,0
|
|
20240604,141200,2533140320,6810,6810,6810,6810,43
|
|
20240604,141100,2532847490,6810,6810,6810,6810,0
|
|
20240604,141000,2532847490,6810,6810,6810,6810,76
|
|
20240604,140900,2532329930,6820,6820,6820,6820,0
|
|
20240604,140800,2532329930,6820,6820,6820,6820,0
|
|
20240604,140700,2532329930,6820,6820,6820,6820,40
|
|
20240604,140600,2532057130,6820,6820,6820,6820,0
|
|
20240604,140500,2532057130,6820,6820,6820,6820,0
|
|
20240604,140400,2532057130,6820,6820,6820,6820,2
|
|
20240604,140300,2532043490,6840,6820,6840,6820,151
|
|
20240604,140200,2531010670,6820,6820,6820,6820,100
|
|
20240604,140100,2530328670,6820,6820,6820,6820,0
|
|
20240604,140000,2530328670,6820,6820,6820,6820,1
|
|
20240604,135900,2530321850,6810,6810,6810,6810,0
|
|
20240604,135800,2530321850,6810,6810,6810,6810,11
|
|
20240604,135700,2530246940,6810,6830,6830,6810,1090
|
|
20240604,135600,2522822840,6820,6860,6860,6820,896
|
|
20240604,135500,2516709940,6860,6860,6860,6860,1
|
|
20240604,135400,2516703080,6870,6870,6870,6870,1
|
|
20240604,135300,2516696210,6870,6870,6870,6870,1
|
|
20240604,135200,2516689340,6870,6820,6870,6820,88
|
|
20240604,135100,2516087630,6800,6800,6810,6800,285
|
|
20240604,135000,2514149420,6800,6820,6830,6800,833
|
|
20240604,134900,2508473520,6820,6830,6830,6820,116
|
|
20240604,134800,2507682390,6830,6830,6830,6830,36
|
|
20240604,134700,2507436510,6830,6840,6840,6830,113
|
|
20240604,134600,2506663850,6840,6840,6840,6840,0
|
|
20240604,134500,2506663850,6840,6840,6840,6840,0
|
|
20240604,134400,2506663850,6840,6840,6840,6840,0
|
|
20240604,134300,2506663850,6840,6840,6840,6840,726
|
|
20240604,134200,2501698010,6840,6840,6840,6840,297
|
|
20240604,134100,2499666530,6840,6840,6840,6840,0
|
|
20240604,134000,2499666530,6840,6840,6840,6840,50
|
|
20240604,133900,2499324530,6840,6840,6840,6840,0
|
|
20240604,133800,2499324530,6840,6850,6850,6840,6
|
|
20240604,133700,2499283470,6850,6850,6850,6850,1
|
|
20240604,133600,2499276620,6850,6850,6860,6850,282
|
|
20240604,133500,2497344100,6840,6840,6840,6840,170
|
|
20240604,133400,2496181300,6840,6840,6840,6840,5
|
|
20240604,133300,2496147100,6840,6840,6840,6840,0
|
|
20240604,133200,2496147100,6840,6840,6840,6840,0
|
|
20240604,133100,2496147100,6840,6850,6850,6840,7
|
|
20240604,133000,2496099170,6850,6850,6850,6850,2
|
|
20240604,132900,2496085470,6850,6850,6850,6850,23
|
|
20240604,132800,2495927920,6840,6840,6840,6840,0
|
|
20240604,132700,2495927920,6840,6840,6840,6840,5
|
|
20240604,132600,2495893720,6840,6840,6840,6840,250
|
|
20240604,132500,2494183720,6810,6830,6830,6810,900
|
|
20240604,132400,2488053360,6840,6840,6840,6840,8
|
|
20240604,132300,2487998640,6800,6800,6800,6800,0
|
|
20240604,132200,2487998640,6800,6810,6840,6800,284
|
|
20240604,132100,2486060910,6810,6810,6810,6810,11
|
|
20240604,132000,2485986000,6800,6810,6810,6800,1323
|
|
20240604,131900,2476988800,6840,6840,6840,6840,0
|
|
20240604,131800,2476988800,6840,6840,6840,6840,1
|
|
20240604,131700,2476981960,6800,6800,6800,6800,0
|
|
20240604,131600,2476981960,6800,6800,6800,6800,0
|
|
20240604,131500,2476981960,6800,6800,6800,6800,0
|
|
20240604,131400,2476981960,6800,6800,6800,6800,0
|
|
20240604,131300,2476981960,6800,6810,6810,6800,438
|
|
20240604,131200,2474002370,6840,6830,6840,6830,29
|
|
20240604,131100,2473804110,6800,6800,6800,6800,0
|
|
20240604,131000,2473804110,6800,6800,6800,6800,145
|
|
20240604,130900,2472818110,6800,6830,6830,6800,24
|
|
20240604,130800,2472654700,6830,6830,6830,6830,0
|
|
20240604,130700,2472654700,6830,6800,6830,6800,2
|
|
20240604,130600,2472641070,6800,6800,6800,6800,259
|
|
20240604,130500,2470879870,6790,6790,6790,6790,0
|
|
20240604,130400,2470879870,6790,6810,6810,6790,997
|
|
20240604,130300,2464100960,6830,6820,6830,6790,783
|
|
20240604,130200,2458767610,6830,6820,6880,6820,4630
|
|
20240604,130100,2427147420,6820,6890,6960,6800,19252
|
|
20240604,130000,2295355260,6880,6930,6930,6880,1649
|
|
20240604,125900,2283982140,6930,6930,6930,6930,10
|
|
20240604,125800,2283912840,6930,6930,6930,6930,55
|
|
20240604,125700,2283531690,6930,6920,6930,6920,9
|
|
20240604,125600,2283469330,6930,6950,6990,6930,54
|
|
20240604,125500,2283094530,6950,6950,6950,6950,939
|
|
20240604,125400,2276568480,6990,6990,6990,6990,0
|
|
20240604,125300,2276568480,6990,6990,6990,6990,0
|
|
20240604,125200,2276568480,6990,6990,6990,6990,2
|
|
20240604,125100,2276554500,7000,6990,7000,6990,63
|
|
20240604,125000,2276114120,6990,6920,6990,6900,5056
|
|
20240604,124900,2241188740,6920,6930,6930,6920,49
|
|
20240604,124800,2240849620,6930,6930,6930,6930,124
|
|
20240604,124700,2239990300,6990,6990,6990,6990,0
|
|
20240604,124600,2239990300,6990,6980,6990,6980,59
|
|
20240604,124500,2239578380,6990,6940,6990,6940,101
|
|
20240604,124400,2238877390,6940,6940,6940,6930,920
|
|
20240604,124300,2232499690,6940,6940,6940,6940,148
|
|
20240604,124200,2231472570,6960,6960,6960,6960,59
|
|
20240604,124100,2231061930,6930,6930,6930,6930,0
|
|
20240604,124000,2231061930,6930,6940,6940,6930,1301
|
|
20240604,123900,2222039140,6950,6950,6950,6950,0
|
|
20240604,123800,2222039140,6950,6950,6950,6950,0
|
|
20240604,123700,2222039140,6950,6980,6980,6950,1580
|
|
20240604,123600,2211043840,6990,7000,7000,6990,222
|
|
20240604,123500,2209491180,7030,7030,7030,7030,0
|
|
20240604,123400,2209491180,7030,7020,7030,7020,143
|
|
20240604,123300,2208486280,7000,7000,7000,7000,0
|
|
20240604,123200,2208486280,7000,7020,7020,6990,823
|
|
20240604,123100,2202721220,7040,7020,7040,7000,2745
|
|
20240604,123000,2183436140,7020,7010,7020,7010,551
|
|
20240604,122900,2179568630,7010,7010,7010,7010,340
|
|
20240604,122800,2177185230,7010,7020,7020,7010,732
|
|
20240604,122700,2172052240,7010,7010,7010,7010,827
|
|
20240604,122600,2166254970,7000,7000,7000,7000,132
|
|
20240604,122500,2165330970,7000,6990,7000,6980,76
|
|
20240604,122400,2164799450,6990,6960,6990,6960,123
|
|
20240604,122300,2163941000,6960,6960,6990,6960,150
|
|
20240604,122200,2162896840,6990,6990,6990,6990,0
|
|
20240604,122100,2162896840,6990,6970,6990,6960,154
|
|
20240604,122000,2161824870,6960,6970,6970,6960,176
|
|
20240604,121900,2160598900,6960,6990,6990,6960,1099
|
|
20240604,121800,2152917220,6990,6990,6990,6990,716
|
|
20240604,121700,2147912380,7000,7000,7000,7000,174
|
|
20240604,121600,2146694380,7000,6990,7000,6990,592
|
|
20240604,121500,2142554970,6990,6990,6990,6990,285
|
|
20240604,121400,2140562820,6990,6990,6990,6990,44
|
|
20240604,121300,2140255260,6950,6950,6950,6950,109
|
|
20240604,121200,2139497710,6950,6950,6960,6950,177
|
|
20240604,121100,2138266840,6920,6920,6920,6920,0
|
|
20240604,121000,2138266840,6920,6930,6940,6920,606
|
|
20240604,120900,2134072190,6920,6940,6940,6920,147
|
|
20240604,120800,2133052070,6920,6920,6920,6920,0
|
|
20240604,120700,2133052070,6920,6920,6920,6920,88
|
|
20240604,120600,2132443110,6910,6970,6970,6910,3156
|
|
20240604,120500,2110569480,6970,7000,7000,6970,308
|
|
20240604,120400,2108421780,7000,7000,7000,6990,819
|
|
20240604,120300,2102688790,7000,7000,7000,6990,488
|
|
20240604,120200,2099273160,7000,7000,7030,7000,1352
|
|
20240604,120100,2089800550,7000,7000,7000,7000,0
|
|
20240604,120000,2089800550,7000,7000,7000,7000,30
|
|
20240604,115900,2089590550,7010,7010,7010,7010,264
|
|
20240604,115800,2087739910,7000,6960,7000,6960,865
|
|
20240604,115700,2081693560,6990,6990,6990,6990,1
|
|
20240604,115600,2081686570,6990,6990,6990,6990,0
|
|
20240604,115500,2081686570,6990,6990,6990,6990,0
|
|
20240604,115400,2081686570,6990,6990,6990,6990,0
|
|
20240604,115300,2081686570,6990,6990,6990,6990,813
|
|
20240604,115200,2076003700,6930,6930,6930,6930,0
|
|
20240604,115100,2076003700,6930,6930,6930,6930,2
|
|
20240604,115000,2075989840,6990,6990,6990,6990,20
|
|
20240604,114900,2075850040,6990,6990,6990,6990,376
|
|
20240604,114800,2073221800,6990,6950,7000,6950,927
|
|
20240604,114700,2066767240,6950,6940,6950,6940,199
|
|
20240604,114600,2065385630,6940,6930,6940,6920,919
|
|
20240604,114500,2059021320,6930,6920,6930,6920,264
|
|
20240604,114400,2057192040,6920,6920,6920,6920,0
|
|
20240604,114300,2057192040,6920,6920,6920,6920,276
|
|
20240604,114200,2055282120,6940,6930,6940,6930,100
|
|
20240604,114100,2054588670,6930,6890,6930,6890,113
|
|
20240604,114000,2053808100,6890,6890,6890,6890,85
|
|
20240604,113900,2053222450,6920,6920,6920,6890,365
|
|
20240604,113800,2050704720,6880,6890,6890,6880,316
|
|
20240604,113700,2048527490,6890,6860,6940,6850,1003
|
|
20240604,113600,2041622560,6850,6870,6890,6850,11556
|
|
20240604,113500,1962345050,6890,6910,6960,6870,3781
|
|
20240604,113400,1936241490,6920,6920,6940,6920,934
|
|
20240604,113300,1929771960,6930,6930,6940,6880,11416
|
|
20240604,113200,1851056720,6930,6940,6940,6890,6308
|
|
20240604,113100,1807412780,6940,6980,6980,6940,1793
|
|
20240604,113000,1794943130,6970,6940,7010,6940,7833
|
|
20240604,112900,1740320180,6940,6990,6990,6900,22708
|
|
20240604,112800,1582772400,6990,7060,7060,6970,5944
|
|
20240604,112700,1541089370,7060,7080,7110,7050,4631
|
|
20240604,112600,1508371930,7110,7150,7150,7070,4031
|
|
20240604,112500,1479793610,7150,7080,7220,7080,25397
|
|
20240604,112400,1297845270,7040,7130,7150,7040,3702
|
|
20240604,112300,1271648210,7130,7020,7200,7020,14118
|
|
20240604,112200,1170936930,7000,7020,7040,7000,2112
|
|
20240604,112100,1156102550,7020,7020,7030,6970,2725
|
|
20240604,112000,1137023830,7040,7040,7060,7000,7631
|
|
20240604,111900,1083401720,7040,7110,7120,7030,5810
|
|
20240604,111800,1042323200,7120,7270,7270,7080,15385
|
|
20240604,111700,932410690,7270,7180,7350,7170,54509
|
|
20240604,111600,536150910,7180,7100,7180,7100,16572
|
|
20240604,111500,417822150,7100,7060,7100,7060,14827
|
|
20240604,111400,312877270,7050,7050,7050,7050,3374
|
|
20240604,111300,289090570,7040,7010,7040,7010,11005
|
|
20240604,111200,211752450,7020,7020,7020,7020,100
|
|
20240604,111100,211050450,7020,7020,7020,7020,2242
|
|
20240604,111000,195311610,7020,7020,7020,7020,3
|
|
20240604,110900,195290550,6990,6990,6990,6990,0
|
|
20240604,110800,195290550,6990,7000,7000,6990,115
|
|
20240604,110700,194485700,7020,7020,7020,7020,350
|
|
20240604,110600,192028700,7010,7010,7010,7010,0
|
|
20240604,110500,192028700,7010,7010,7010,7010,96
|
|
20240604,110400,191355740,7020,7020,7020,7020,0
|
|
20240604,110300,191355740,7020,7020,7020,7020,0
|
|
20240604,110200,191355740,7020,7020,7020,7020,0
|
|
20240604,110100,191355740,7020,7010,7020,7010,90
|
|
20240604,110000,190724790,7010,7020,7020,7010,198
|
|
20240604,105900,189335850,7040,7040,7040,7040,0
|
|
20240604,105800,189335850,7040,7020,7040,7020,3
|
|
20240604,105700,189314770,7040,7040,7040,7040,0
|
|
20240604,105600,189314770,7040,7040,7040,7040,0
|
|
20240604,105500,189314770,7040,7040,7040,7040,0
|
|
20240604,105400,189314770,7040,7040,7040,7040,0
|
|
20240604,105300,189314770,7040,7040,7040,7040,0
|
|
20240604,105200,189314770,7040,7040,7040,7040,0
|
|
20240604,105100,189314770,7040,7040,7040,7020,273
|
|
20240604,105000,187395630,7040,7040,7040,7040,0
|
|
20240604,104900,187395630,7040,7040,7040,7040,5
|
|
20240604,104800,187360430,7040,7040,7040,7040,105
|
|
20240604,104700,186621230,7040,7040,7040,7040,0
|
|
20240604,104600,186621230,7040,7040,7040,7040,232
|
|
20240604,104500,184987950,7030,7030,7030,7030,0
|
|
20240604,104400,184987950,7030,7020,7030,7020,44
|
|
20240604,104300,184679060,7020,7020,7020,7020,0
|
|
20240604,104200,184679060,7020,7020,7020,7020,0
|
|
20240604,104100,184679060,7020,7020,7020,7020,0
|
|
20240604,104000,184679060,7020,7020,7020,7020,100
|
|
20240604,103900,183977060,6990,7010,7020,6990,1152
|
|
20240604,103800,175903850,7020,7020,7020,7020,0
|
|
20240604,103700,175903850,7020,7020,7020,7020,0
|
|
20240604,103600,175903850,7020,7030,7030,7020,516
|
|
20240604,103500,172276530,7030,7030,7030,7030,91
|
|
20240604,103400,171636800,7040,7040,7040,7040,1
|
|
20240604,103300,171629760,7040,7050,7050,7040,5
|
|
20240604,103200,171594530,7030,7030,7030,7030,459
|
|
20240604,103100,168367760,7050,7050,7050,7050,0
|
|
20240604,103000,168367760,7050,7050,7050,7050,4
|
|
20240604,102900,168339560,7010,7050,7050,7010,118
|
|
20240604,102800,167510080,7040,7040,7050,7040,968
|
|
20240604,102700,160689810,7030,7030,7030,7030,548
|
|
20240604,102600,156837370,7030,7030,7030,7030,0
|
|
20240604,102500,156837370,7030,7030,7030,7030,0
|
|
20240604,102400,156837370,7030,7020,7030,7020,11
|
|
20240604,102300,156760050,7030,7030,7030,7030,2
|
|
20240604,102200,156745990,7030,7030,7030,7020,123
|
|
20240604,102100,155882000,7030,7020,7030,7020,164
|
|
20240604,102000,154730610,7040,7040,7040,7040,0
|
|
20240604,101900,154730610,7040,7040,7040,7040,0
|
|
20240604,101800,154730610,7040,7040,7040,7040,0
|
|
20240604,101700,154730610,7040,7040,7040,7040,1
|
|
20240604,101600,154723570,7040,7040,7040,7040,8
|
|
20240604,101500,154667250,6990,6990,6990,6990,0
|
|
20240604,101400,154667250,6990,6990,6990,6990,5
|
|
20240604,101300,154632300,7040,7040,7040,7040,150
|
|
20240604,101200,153576300,6980,6980,6980,6980,0
|
|
20240604,101100,153576300,6980,7040,7040,6980,516
|
|
20240604,101000,149968240,7050,7050,7050,7050,0
|
|
20240604,100900,149968240,7050,7050,7050,7050,0
|
|
20240604,100800,149968240,7050,7050,7050,7050,0
|
|
20240604,100700,149968240,7050,7050,7050,7050,0
|
|
20240604,100600,149968240,7050,7050,7050,7050,1
|
|
20240604,100500,149961190,7040,7040,7040,7040,1
|
|
20240604,100400,149954150,7050,7020,7050,6980,3398
|
|
20240604,100300,126228410,7030,7030,7030,7030,105
|
|
20240604,100200,125490260,7050,7050,7050,7050,1
|
|
20240604,100100,125483210,7050,7050,7050,7050,29
|
|
20240604,100000,125278760,7070,7070,7070,7070,0
|
|
20240604,095900,125278760,7070,7070,7070,7070,0
|
|
20240604,095800,125278760,7070,7070,7070,7070,8
|
|
20240604,095700,125222200,7030,7070,7070,7030,2030
|
|
20240604,095600,110950100,7030,7070,7070,7030,402
|
|
20240604,095500,108123930,7070,7070,7070,7060,24
|
|
20240604,095400,107954280,7060,7070,7070,7060,2
|
|
20240604,095300,107940150,7040,7080,7080,7040,2412
|
|
20240604,095200,90953830,7080,7080,7080,7080,5
|
|
20240604,095100,90918430,7080,7080,7080,7080,16
|
|
20240604,095000,90805150,7070,7070,7070,7070,1
|
|
20240604,094900,90798080,7070,7070,7070,7070,10
|
|
20240604,094800,90727380,7070,7070,7080,7070,112
|
|
20240604,094700,89935440,7070,7070,7070,7070,12
|
|
20240604,094600,89850600,7070,7070,7070,7070,0
|
|
20240604,094500,89850600,7070,7060,7070,7060,2504
|
|
20240604,094400,72167310,7060,7060,7060,7060,0
|
|
20240604,094300,72167310,7060,7060,7060,7060,1017
|
|
20240604,094200,64987290,7050,7050,7050,7050,86
|
|
20240604,094100,64380990,7060,7060,7060,7060,0
|
|
20240604,094000,64380990,7060,7060,7060,7060,112
|
|
20240604,093900,63590270,7080,7080,7080,7080,0
|
|
20240604,093800,63590270,7080,7070,7080,7070,652
|
|
20240604,093700,58976260,7070,7050,7070,7050,182
|
|
20240604,093600,57692300,7050,7050,7050,7050,0
|
|
20240604,093500,57692300,7050,7040,7050,7040,201
|
|
20240604,093400,56277250,7050,7050,7050,7050,365
|
|
20240604,093300,53704000,7050,7080,7080,7050,127
|
|
20240604,093200,52805140,7080,7020,7080,7020,1002
|
|
20240604,093100,45752360,7020,7010,7020,7010,520
|
|
20240604,093000,42106960,7000,6910,7000,6910,3173
|
|
20240604,092900,20064090,6910,6910,6910,6910,5
|
|
20240604,092800,20029540,6910,6900,6910,6900,591
|
|
20240604,092700,15945900,6890,6890,6890,6890,1
|
|
20240604,092600,15939010,6890,6880,6890,6880,150
|
|
20240604,092500,14907000,6890,6890,6890,6890,0
|
|
20240604,092400,14907000,6890,6890,6890,6890,0
|
|
20240604,092300,14907000,6890,6890,6890,6890,0
|
|
20240604,092200,14907000,6890,6870,6890,6840,1244
|
|
20240604,092100,6376950,6880,6880,6880,6880,10
|
|
20240604,092000,6308150,6900,6900,6900,6900,0
|
|
20240604,091900,6308150,6900,6900,6900,6900,0
|
|
20240604,091800,6308150,6900,6900,6900,6900,3
|
|
20240604,091700,6287450,6900,6900,6900,6900,0
|
|
20240604,091600,6287450,6900,6900,6900,6900,0
|
|
20240604,091500,6287450,6900,6860,6900,6860,41
|
|
20240604,091400,6005870,6900,6900,6900,6900,9
|
|
20240604,091300,5943770,6860,6860,6860,6860,64
|
|
20240604,091200,5504730,6900,6900,6900,6900,4
|
|
20240604,091100,5477130,6850,6870,6900,6850,174
|
|
20240604,091000,4282940,6900,6900,6900,6900,0
|
|
20240604,090900,4282940,6900,6900,6900,6900,3
|
|
20240604,090800,4262240,6840,6840,6840,6840,15
|
|
20240604,090700,4159640,6840,6840,6840,6840,2
|
|
20240604,090600,4145960,6850,6850,6900,6840,302
|
|
20240604,090500,2078680,6910,6850,6910,6850,17
|
|
20240604,090400,1962170,6910,6890,6910,6850,197
|
|
20240604,090300,604860,6890,6890,6890,6890,0
|
|
20240604,090200,604860,6890,6840,6890,6840,6
|
|
20240604,090100,563570,6790,6790,6790,6790,0
|
|
20240604,090000,563570,6790,6790,6790,6790,83
|